Tokyo - Delayed Quote JPY
DVx Inc. (3079.T)
916.00
+18.00
+(2.00%)
At close: April 28 at 3:30:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 893.00 | 940.00 | 882.00 | 916.00 | 916.00 | 92,700 |
| Apr 25, 2025 | 892.00 | 926.00 | 863.00 | 898.00 | 898.00 | 43,400 |
| Apr 24, 2025 | 904.00 | 940.00 | 881.00 | 884.00 | 884.00 | 107,200 |
| Apr 23, 2025 | 900.00 | 902.00 | 890.00 | 902.00 | 902.00 | 5,800 |
| Apr 22, 2025 | 887.00 | 897.00 | 880.00 | 897.00 | 897.00 | 4,100 |
| Apr 21, 2025 | 893.00 | 895.00 | 885.00 | 887.00 | 887.00 | 2,800 |
| Apr 18, 2025 | 891.00 | 894.00 | 882.00 | 894.00 | 894.00 | 1,800 |
| Apr 17, 2025 | 881.00 | 890.00 | 879.00 | 890.00 | 890.00 | 1,800 |
| Apr 16, 2025 | 890.00 | 891.00 | 874.00 | 890.00 | 890.00 | 2,400 |
| Apr 15, 2025 | 890.00 | 905.00 | 890.00 | 891.00 | 891.00 | 6,500 |
| Apr 14, 2025 | 884.00 | 894.00 | 882.00 | 888.00 | 888.00 | 5,100 |
| Apr 11, 2025 | 895.00 | 895.00 | 884.00 | 884.00 | 884.00 | 5,900 |
| Apr 10, 2025 | 910.00 | 912.00 | 880.00 | 898.00 | 898.00 | 3,500 |
| Apr 9, 2025 | 883.00 | 883.00 | 863.00 | 868.00 | 868.00 | 5,800 |
| Apr 8, 2025 | 909.00 | 917.00 | 860.00 | 886.00 | 886.00 | 3,300 |
| Apr 7, 2025 | 875.00 | 894.00 | 835.00 | 849.00 | 849.00 | 19,300 |
| Apr 4, 2025 | 891.00 | 917.00 | 888.00 | 891.00 | 891.00 | 7,900 |
| Apr 3, 2025 | 929.00 | 939.00 | 917.00 | 917.00 | 917.00 | 6,000 |
| Apr 2, 2025 | 934.00 | 939.00 | 930.00 | 930.00 | 930.00 | 4,200 |
| Apr 1, 2025 | 945.00 | 945.00 | 930.00 | 934.00 | 934.00 | 8,700 |
| Mar 31, 2025 | 935.00 | 939.00 | 930.00 | 936.00 | 936.00 | 4,600 |
| Mar 28, 2025 | 50 Dividend | |||||
| Mar 28, 2025 | 921.00 | 950.00 | 921.00 | 935.00 | 935.00 | 17,000 |
| Mar 27, 2025 | 983.00 | 988.00 | 979.00 | 986.00 | 936.00 | 32,300 |
| Mar 26, 2025 | 976.00 | 983.00 | 975.00 | 979.00 | 929.35 | 9,000 |
| Mar 25, 2025 | 983.00 | 985.00 | 976.00 | 979.00 | 929.35 | 6,900 |
| Mar 24, 2025 | 980.00 | 984.00 | 971.00 | 978.00 | 928.41 | 13,300 |
| Mar 21, 2025 | 984.00 | 987.00 | 982.00 | 982.00 | 932.20 | 6,800 |
| Mar 19, 2025 | 979.00 | 985.00 | 979.00 | 981.00 | 931.25 | 4,400 |
| Mar 18, 2025 | 975.00 | 985.00 | 972.00 | 978.00 | 928.41 | 7,900 |
| Mar 17, 2025 | 981.00 | 982.00 | 969.00 | 971.00 | 921.76 | 4,900 |
| Mar 14, 2025 | 972.00 | 980.00 | 960.00 | 980.00 | 930.30 | 8,100 |
| Mar 13, 2025 | 954.00 | 988.00 | 954.00 | 970.00 | 920.81 | 22,100 |
| Mar 12, 2025 | 956.00 | 958.00 | 953.00 | 953.00 | 904.67 | 900 |
| Mar 11, 2025 | 960.00 | 962.00 | 954.00 | 956.00 | 907.52 | 4,700 |
| Mar 10, 2025 | 960.00 | 962.00 | 958.00 | 961.00 | 912.27 | 6,300 |
| Mar 7, 2025 | 955.00 | 961.00 | 951.00 | 959.00 | 910.37 | 2,900 |
| Mar 6, 2025 | 960.00 | 960.00 | 951.00 | 955.00 | 906.57 | 1,400 |
| Mar 5, 2025 | 956.00 | 958.00 | 952.00 | 955.00 | 906.57 | 1,800 |
| Mar 4, 2025 | 959.00 | 959.00 | 956.00 | 956.00 | 907.52 | 1,300 |
| Mar 3, 2025 | 963.00 | 963.00 | 956.00 | 959.00 | 910.37 | 2,500 |
| Feb 28, 2025 | 942.00 | 956.00 | 942.00 | 956.00 | 907.52 | 3,200 |
| Feb 27, 2025 | 941.00 | 950.00 | 940.00 | 949.00 | 900.88 | 3,200 |
| Feb 26, 2025 | 939.00 | 944.00 | 939.00 | 940.00 | 892.33 | 2,200 |
| Feb 25, 2025 | 958.00 | 959.00 | 934.00 | 944.00 | 896.13 | 11,800 |
| Feb 21, 2025 | 936.00 | 944.00 | 935.00 | 935.00 | 887.59 | 2,500 |
| Feb 20, 2025 | 939.00 | 960.00 | 939.00 | 939.00 | 891.38 | 3,500 |
| Feb 19, 2025 | 955.00 | 961.00 | 925.00 | 950.00 | 901.83 | 7,100 |
| Feb 18, 2025 | 948.00 | 961.00 | 948.00 | 955.00 | 906.57 | 11,300 |
| Feb 17, 2025 | 948.00 | 952.00 | 942.00 | 948.00 | 899.93 | 4,900 |
| Feb 14, 2025 | 945.00 | 945.00 | 939.00 | 943.00 | 895.18 | 4,500 |
| Feb 13, 2025 | 929.00 | 938.00 | 929.00 | 936.00 | 888.54 | 1,500 |
| Feb 12, 2025 | 927.00 | 936.00 | 927.00 | 933.00 | 885.69 | 3,200 |
| Feb 10, 2025 | 930.00 | 932.00 | 929.00 | 931.00 | 883.79 | 1,900 |
| Feb 7, 2025 | 920.00 | 930.00 | 920.00 | 930.00 | 882.84 | 3,000 |
| Feb 6, 2025 | 920.00 | 930.00 | 913.00 | 930.00 | 882.84 | 2,900 |
| Feb 5, 2025 | 914.00 | 930.00 | 914.00 | 924.00 | 877.14 | 3,200 |
| Feb 4, 2025 | 912.00 | 914.00 | 907.00 | 914.00 | 867.65 | 1,800 |
| Feb 3, 2025 | 899.00 | 917.00 | 896.00 | 912.00 | 865.75 | 8,800 |
| Jan 31, 2025 | 903.00 | 903.00 | 887.00 | 899.00 | 853.41 | 21,700 |
| Jan 30, 2025 | 930.00 | 935.00 | 880.00 | 880.00 | 835.38 | 76,200 |
| Jan 29, 2025 | 932.00 | 942.00 | 931.00 | 932.00 | 884.74 | 9,800 |
| Jan 28, 2025 | 930.00 | 940.00 | 930.00 | 936.00 | 888.54 | 6,800 |
| Jan 27, 2025 | 923.00 | 944.00 | 923.00 | 931.00 | 883.79 | 11,200 |
| Jan 24, 2025 | 930.00 | 935.00 | 923.00 | 923.00 | 876.19 | 7,900 |
| Jan 23, 2025 | 920.00 | 929.00 | 920.00 | 929.00 | 881.89 | 3,400 |
| Jan 22, 2025 | 917.00 | 920.00 | 911.00 | 920.00 | 873.35 | 2,300 |
| Jan 21, 2025 | 904.00 | 914.00 | 903.00 | 913.00 | 866.70 | 5,600 |
| Jan 20, 2025 | 908.00 | 912.00 | 900.00 | 904.00 | 858.16 | 9,200 |
| Jan 17, 2025 | 914.00 | 929.00 | 904.00 | 904.00 | 858.16 | 9,100 |
| Jan 16, 2025 | 929.00 | 929.00 | 918.00 | 918.00 | 871.45 | 8,500 |
| Jan 15, 2025 | 941.00 | 941.00 | 930.00 | 930.00 | 882.84 | 4,200 |
| Jan 14, 2025 | 945.00 | 945.00 | 935.00 | 941.00 | 893.28 | 5,100 |
| Jan 10, 2025 | 940.00 | 941.00 | 938.00 | 939.00 | 891.38 | 3,100 |
| Jan 9, 2025 | 943.00 | 947.00 | 940.00 | 940.00 | 892.33 | 3,000 |
| Jan 8, 2025 | 942.00 | 945.00 | 940.00 | 943.00 | 895.18 | 4,300 |
| Jan 7, 2025 | 942.00 | 954.00 | 940.00 | 943.00 | 895.18 | 11,100 |
| Jan 6, 2025 | 940.00 | 955.00 | 935.00 | 940.00 | 892.33 | 15,000 |
| Dec 30, 2024 | 924.00 | 936.00 | 924.00 | 934.00 | 886.64 | 3,000 |
| Dec 27, 2024 | 918.00 | 937.00 | 918.00 | 924.00 | 877.14 | 8,900 |
| Dec 26, 2024 | 910.00 | 939.00 | 908.00 | 923.00 | 876.19 | 14,100 |
| Dec 25, 2024 | 911.00 | 915.00 | 904.00 | 913.00 | 866.70 | 10,200 |
| Dec 24, 2024 | 911.00 | 913.00 | 909.00 | 909.00 | 862.90 | 5,200 |
| Dec 23, 2024 | 910.00 | 920.00 | 910.00 | 911.00 | 864.80 | 9,400 |
| Dec 20, 2024 | 917.00 | 918.00 | 910.00 | 913.00 | 866.70 | 4,400 |
| Dec 19, 2024 | 913.00 | 917.00 | 907.00 | 917.00 | 870.50 | 7,700 |
| Dec 18, 2024 | 905.00 | 919.00 | 905.00 | 912.00 | 865.75 | 2,900 |
| Dec 17, 2024 | 913.00 | 913.00 | 904.00 | 904.00 | 858.16 | 5,000 |
| Dec 16, 2024 | 904.00 | 921.00 | 903.00 | 903.00 | 857.21 | 11,800 |
| Dec 13, 2024 | 900.00 | 909.00 | 900.00 | 908.00 | 861.96 | 4,100 |
| Dec 12, 2024 | 908.00 | 913.00 | 900.00 | 900.00 | 854.36 | 5,700 |
| Dec 11, 2024 | 900.00 | 908.00 | 900.00 | 906.00 | 860.06 | 5,700 |
| Dec 10, 2024 | 888.00 | 899.00 | 888.00 | 899.00 | 853.41 | 10,600 |
| Dec 9, 2024 | 881.00 | 888.00 | 881.00 | 888.00 | 842.97 | 14,700 |
| Dec 6, 2024 | 879.00 | 888.00 | 877.00 | 880.00 | 835.38 | 16,600 |
| Dec 5, 2024 | 884.00 | 888.00 | 884.00 | 885.00 | 840.12 | 1,700 |
| Dec 4, 2024 | 891.00 | 891.00 | 882.00 | 883.00 | 838.22 | 8,800 |
| Dec 3, 2024 | 883.00 | 890.00 | 878.00 | 885.00 | 840.12 | 15,000 |
| Dec 2, 2024 | 888.00 | 896.00 | 883.00 | 883.00 | 838.22 | 12,100 |
| Nov 29, 2024 | 882.00 | 896.00 | 882.00 | 888.00 | 842.97 | 4,000 |
| Nov 28, 2024 | 886.00 | 902.00 | 881.00 | 881.00 | 836.32 | 10,800 |
| Nov 27, 2024 | 913.00 | 913.00 | 889.00 | 893.00 | 847.72 | 4,100 |
| Nov 26, 2024 | 912.00 | 916.00 | 902.00 | 902.00 | 856.26 | 4,100 |
| Nov 25, 2024 | 916.00 | 919.00 | 912.00 | 913.00 | 866.70 | 3,700 |
| Nov 22, 2024 | 914.00 | 917.00 | 914.00 | 916.00 | 869.55 | 2,000 |
| Nov 21, 2024 | 920.00 | 929.00 | 916.00 | 920.00 | 873.35 | 6,600 |
| Nov 20, 2024 | 940.00 | 940.00 | 908.00 | 922.00 | 875.25 | 115,200 |
| Nov 19, 2024 | 889.00 | 889.00 | 880.00 | 880.00 | 835.38 | 5,800 |
| Nov 18, 2024 | 881.00 | 894.00 | 881.00 | 886.00 | 841.07 | 5,800 |
| Nov 15, 2024 | 882.00 | 888.00 | 882.00 | 886.00 | 841.07 | 2,700 |
| Nov 14, 2024 | 896.00 | 899.00 | 878.00 | 881.00 | 836.32 | 11,200 |
| Nov 13, 2024 | 908.00 | 908.00 | 900.00 | 900.00 | 854.36 | 900 |
| Nov 12, 2024 | 911.00 | 911.00 | 894.00 | 894.00 | 848.67 | 5,600 |
| Nov 11, 2024 | 916.00 | 916.00 | 908.00 | 911.00 | 864.80 | 2,600 |
| Nov 8, 2024 | 910.00 | 920.00 | 908.00 | 913.00 | 866.70 | 7,300 |
| Nov 7, 2024 | 909.00 | 911.00 | 894.00 | 910.00 | 863.85 | 13,100 |
| Nov 6, 2024 | 897.00 | 898.00 | 884.00 | 886.00 | 841.07 | 5,900 |
| Nov 5, 2024 | 900.00 | 902.00 | 880.00 | 883.00 | 838.22 | 10,300 |
| Nov 1, 2024 | 889.00 | 902.00 | 885.00 | 898.00 | 852.46 | 8,300 |
| Oct 31, 2024 | 887.00 | 893.00 | 877.00 | 893.00 | 847.72 | 23,800 |
| Oct 30, 2024 | 905.00 | 911.00 | 880.00 | 880.00 | 835.38 | 95,000 |
| Oct 29, 2024 | 909.00 | 912.00 | 901.00 | 904.00 | 858.16 | 8,000 |
| Oct 28, 2024 | 896.00 | 912.00 | 896.00 | 909.00 | 862.90 | 8,700 |
| Oct 25, 2024 | 899.00 | 907.00 | 891.00 | 901.00 | 855.31 | 13,300 |
| Oct 24, 2024 | 901.00 | 908.00 | 900.00 | 900.00 | 854.36 | 6,500 |
| Oct 23, 2024 | 914.00 | 922.00 | 905.00 | 905.00 | 859.11 | 10,600 |
| Oct 22, 2024 | 924.00 | 929.00 | 914.00 | 914.00 | 867.65 | 8,200 |
| Oct 21, 2024 | 925.00 | 925.00 | 920.00 | 922.00 | 875.25 | 3,000 |
| Oct 18, 2024 | 927.00 | 927.00 | 920.00 | 925.00 | 878.09 | 5,900 |
| Oct 17, 2024 | 926.00 | 929.00 | 925.00 | 926.00 | 879.04 | 2,200 |
| Oct 16, 2024 | 923.00 | 931.00 | 923.00 | 928.00 | 880.94 | 1,200 |
| Oct 15, 2024 | 922.00 | 926.00 | 922.00 | 923.00 | 876.19 | 3,800 |
| Oct 11, 2024 | 924.00 | 926.00 | 922.00 | 922.00 | 875.25 | 4,900 |
| Oct 10, 2024 | 928.00 | 929.00 | 922.00 | 922.00 | 875.25 | 2,500 |
| Oct 9, 2024 | 932.00 | 932.00 | 921.00 | 927.00 | 879.99 | 9,300 |
| Oct 8, 2024 | 934.00 | 940.00 | 933.00 | 933.00 | 885.69 | 2,300 |
| Oct 7, 2024 | 939.00 | 939.00 | 934.00 | 935.00 | 887.59 | 1,700 |
| Oct 4, 2024 | 936.00 | 936.00 | 931.00 | 933.00 | 885.69 | 2,500 |
| Oct 3, 2024 | 935.00 | 935.00 | 931.00 | 931.00 | 883.79 | 1,500 |
| Oct 2, 2024 | 933.00 | 936.00 | 931.00 | 931.00 | 883.79 | 3,300 |
| Oct 1, 2024 | 933.00 | 938.00 | 930.00 | 933.00 | 885.69 | 5,400 |
| Sep 30, 2024 | 931.00 | 938.00 | 930.00 | 930.00 | 882.84 | 2,600 |
| Sep 27, 2024 | 942.00 | 945.00 | 927.00 | 927.00 | 879.99 | 11,400 |
| Sep 26, 2024 | 933.00 | 942.00 | 932.00 | 942.00 | 894.23 | 5,000 |
| Sep 25, 2024 | 933.00 | 933.00 | 926.00 | 933.00 | 885.69 | 4,700 |
| Sep 24, 2024 | 937.00 | 937.00 | 923.00 | 933.00 | 885.69 | 5,300 |
| Sep 20, 2024 | 920.00 | 926.00 | 916.00 | 926.00 | 879.04 | 8,100 |
| Sep 19, 2024 | 922.00 | 922.00 | 916.00 | 917.00 | 870.50 | 5,500 |
| Sep 18, 2024 | 919.00 | 920.00 | 912.00 | 915.00 | 868.60 | 4,800 |
| Sep 17, 2024 | 929.00 | 929.00 | 912.00 | 918.00 | 871.45 | 7,000 |
| Sep 13, 2024 | 922.00 | 928.00 | 916.00 | 916.00 | 869.55 | 4,500 |
| Sep 12, 2024 | 921.00 | 925.00 | 912.00 | 921.00 | 874.30 | 7,300 |
| Sep 11, 2024 | 934.00 | 938.00 | 917.00 | 920.00 | 873.35 | 28,400 |
| Sep 10, 2024 | 949.00 | 954.00 | 949.00 | 949.00 | 900.88 | 2,200 |
| Sep 9, 2024 | 949.00 | 953.00 | 946.00 | 953.00 | 904.67 | 2,200 |
| Sep 6, 2024 | 954.00 | 954.00 | 949.00 | 949.00 | 900.88 | 4,400 |
| Sep 5, 2024 | 951.00 | 954.00 | 950.00 | 952.00 | 903.72 | 1,900 |
| Sep 4, 2024 | 953.00 | 957.00 | 950.00 | 950.00 | 901.83 | 5,200 |
| Sep 3, 2024 | 959.00 | 962.00 | 956.00 | 956.00 | 907.52 | 2,200 |
| Sep 2, 2024 | 964.00 | 966.00 | 953.00 | 954.00 | 905.62 | 6,500 |
| Aug 30, 2024 | 953.00 | 960.00 | 953.00 | 960.00 | 911.32 | 1,600 |
| Aug 29, 2024 | 961.00 | 966.00 | 954.00 | 954.00 | 905.62 | 2,800 |
| Aug 28, 2024 | 966.00 | 968.00 | 960.00 | 960.00 | 911.32 | 1,900 |
| Aug 27, 2024 | 960.00 | 965.00 | 958.00 | 965.00 | 916.06 | 1,800 |
| Aug 26, 2024 | 959.00 | 960.00 | 958.00 | 960.00 | 911.32 | 2,900 |
| Aug 23, 2024 | 957.00 | 965.00 | 956.00 | 956.00 | 907.52 | 4,500 |
| Aug 22, 2024 | 961.00 | 966.00 | 956.00 | 960.00 | 911.32 | 6,400 |
| Aug 21, 2024 | 961.00 | 966.00 | 959.00 | 961.00 | 912.27 | 1,800 |
| Aug 20, 2024 | 961.00 | 968.00 | 961.00 | 962.00 | 913.22 | 2,900 |
| Aug 19, 2024 | 963.00 | 970.00 | 960.00 | 961.00 | 912.27 | 3,600 |
| Aug 16, 2024 | 966.00 | 970.00 | 954.00 | 963.00 | 914.17 | 10,400 |
| Aug 15, 2024 | 967.00 | 967.00 | 961.00 | 961.00 | 912.27 | 2,400 |
| Aug 14, 2024 | 969.00 | 976.00 | 960.00 | 964.00 | 915.12 | 4,200 |
| Aug 13, 2024 | 960.00 | 974.00 | 960.00 | 974.00 | 924.61 | 3,100 |
| Aug 9, 2024 | 965.00 | 965.00 | 953.00 | 960.00 | 911.32 | 3,800 |
| Aug 8, 2024 | 964.00 | 964.00 | 948.00 | 952.00 | 903.72 | 4,500 |
| Aug 7, 2024 | 970.00 | 974.00 | 936.00 | 967.00 | 917.96 | 4,800 |
| Aug 6, 2024 | 949.00 | 984.00 | 949.00 | 970.00 | 920.81 | 9,000 |
| Aug 5, 2024 | 955.00 | 977.00 | 921.00 | 921.00 | 874.30 | 43,800 |
| Aug 2, 2024 | 958.00 | 965.00 | 948.00 | 952.00 | 903.72 | 17,200 |
| Aug 1, 2024 | 980.00 | 982.00 | 969.00 | 970.00 | 920.81 | 6,100 |
| Jul 31, 2024 | 970.00 | 984.00 | 966.00 | 979.00 | 929.35 | 13,700 |
| Jul 30, 2024 | 990.00 | 990.00 | 960.00 | 960.00 | 911.32 | 62,200 |
| Jul 29, 2024 | 996.00 | 998.00 | 995.00 | 998.00 | 947.39 | 4,100 |
| Jul 26, 2024 | 993.00 | 997.00 | 993.00 | 993.00 | 942.65 | 4,900 |
| Jul 25, 2024 | 994.00 | 999.00 | 993.00 | 996.00 | 945.49 | 8,200 |
| Jul 24, 2024 | 998.00 | 1,000.00 | 996.00 | 996.00 | 945.49 | 4,300 |
| Jul 23, 2024 | 997.00 | 1,001.00 | 997.00 | 998.00 | 947.39 | 8,100 |
| Jul 22, 2024 | 997.00 | 999.00 | 997.00 | 997.00 | 946.44 | 4,300 |
| Jul 19, 2024 | 997.00 | 997.00 | 994.00 | 995.00 | 944.54 | 4,000 |
| Jul 18, 2024 | 995.00 | 998.00 | 995.00 | 997.00 | 946.44 | 6,900 |
| Jul 17, 2024 | 996.00 | 998.00 | 995.00 | 995.00 | 944.54 | 13,900 |
| Jul 16, 2024 | 999.00 | 1,000.00 | 998.00 | 998.00 | 947.39 | 4,000 |
| Jul 12, 2024 | 1,002.00 | 1,002.00 | 999.00 | 999.00 | 948.34 | 6,000 |
| Jul 11, 2024 | 1,000.00 | 1,002.00 | 999.00 | 1,002.00 | 951.19 | 4,500 |
| Jul 10, 2024 | 1,000.00 | 1,002.00 | 998.00 | 999.00 | 948.34 | 8,200 |
| Jul 9, 2024 | 998.00 | 1,001.00 | 998.00 | 1,000.00 | 949.29 | 4,400 |
| Jul 8, 2024 | 1,001.00 | 1,001.00 | 999.00 | 999.00 | 948.34 | 4,500 |
| Jul 5, 2024 | 1,002.00 | 1,002.00 | 999.00 | 999.00 | 948.34 | 6,900 |
| Jul 4, 2024 | 1,000.00 | 1,001.00 | 1,000.00 | 1,001.00 | 950.24 | 2,900 |
| Jul 3, 2024 | 1,000.00 | 1,000.00 | 997.00 | 1,000.00 | 949.29 | 7,600 |
| Jul 2, 2024 | 1,000.00 | 1,000.00 | 998.00 | 1,000.00 | 949.29 | 5,100 |
| Jul 1, 2024 | 1,001.00 | 1,001.00 | 998.00 | 1,000.00 | 949.29 | 7,300 |
| Jun 28, 2024 | 1,002.00 | 1,002.00 | 999.00 | 1,001.00 | 950.24 | 3,600 |
| Jun 27, 2024 | 1,004.00 | 1,004.00 | 999.00 | 999.00 | 948.34 | 4,300 |
| Jun 26, 2024 | 1,004.00 | 1,005.00 | 1,000.00 | 1,003.00 | 952.14 | 3,500 |
| Jun 25, 2024 | 1,004.00 | 1,005.00 | 1,000.00 | 1,004.00 | 953.09 | 11,000 |
| Jun 24, 2024 | 1,000.00 | 1,002.00 | 1,000.00 | 1,002.00 | 951.19 | 2,600 |
| Jun 21, 2024 | 1,001.00 | 1,002.00 | 998.00 | 998.00 | 947.39 | 3,000 |
| Jun 20, 2024 | 1,001.00 | 1,001.00 | 998.00 | 1,000.00 | 949.29 | 6,700 |
| Jun 19, 2024 | 1,001.00 | 1,003.00 | 1,000.00 | 1,001.00 | 950.24 | 3,500 |
| Jun 18, 2024 | 1,005.00 | 1,005.00 | 1,001.00 | 1,002.00 | 951.19 | 5,400 |
| Jun 17, 2024 | 1,002.00 | 1,007.00 | 1,000.00 | 1,001.00 | 950.24 | 7,100 |
| Jun 14, 2024 | 998.00 | 1,003.00 | 998.00 | 1,002.00 | 951.19 | 6,100 |
| Jun 13, 2024 | 1,004.00 | 1,004.00 | 999.00 | 1,002.00 | 951.19 | 5,400 |
| Jun 12, 2024 | 1,002.00 | 1,004.00 | 1,000.00 | 1,004.00 | 953.09 | 4,900 |
| Jun 11, 2024 | 1,002.00 | 1,005.00 | 1,002.00 | 1,002.00 | 951.19 | 3,100 |
| Jun 10, 2024 | 1,004.00 | 1,005.00 | 1,002.00 | 1,002.00 | 951.19 | 2,200 |
| Jun 7, 2024 | 1,004.00 | 1,004.00 | 999.00 | 1,004.00 | 953.09 | 2,200 |
| Jun 6, 2024 | 1,000.00 | 1,005.00 | 998.00 | 1,005.00 | 954.04 | 6,300 |
| Jun 5, 2024 | 1,001.00 | 1,001.00 | 996.00 | 997.00 | 946.44 | 5,900 |
| Jun 4, 2024 | 1,002.00 | 1,002.00 | 996.00 | 1,001.00 | 950.24 | 3,200 |
| Jun 3, 2024 | 1,004.00 | 1,006.00 | 998.00 | 1,002.00 | 951.19 | 6,100 |
| May 31, 2024 | 1,005.00 | 1,006.00 | 996.00 | 1,000.00 | 949.29 | 6,200 |
| May 30, 2024 | 997.00 | 1,005.00 | 991.00 | 1,005.00 | 954.04 | 6,000 |
| May 29, 2024 | 1,001.00 | 1,006.00 | 996.00 | 1,000.00 | 949.29 | 8,400 |
| May 28, 2024 | 1,003.00 | 1,005.00 | 999.00 | 1,004.00 | 953.09 | 5,400 |
| May 27, 2024 | 1,002.00 | 1,003.00 | 1,000.00 | 1,003.00 | 952.14 | 4,400 |
| May 24, 2024 | 1,001.00 | 1,003.00 | 998.00 | 1,000.00 | 949.29 | 2,000 |
| May 23, 2024 | 999.00 | 1,003.00 | 998.00 | 1,001.00 | 950.24 | 3,400 |
| May 22, 2024 | 1,002.00 | 1,002.00 | 997.00 | 1,000.00 | 949.29 | 3,600 |
| May 21, 2024 | 1,004.00 | 1,004.00 | 997.00 | 1,002.00 | 951.19 | 5,600 |
| May 20, 2024 | 1,000.00 | 1,004.00 | 998.00 | 1,004.00 | 953.09 | 6,000 |
| May 17, 2024 | 1,005.00 | 1,005.00 | 999.00 | 1,000.00 | 949.29 | 1,500 |
| May 16, 2024 | 1,006.00 | 1,006.00 | 997.00 | 998.00 | 947.39 | 4,600 |
| May 15, 2024 | 999.00 | 1,003.00 | 999.00 | 999.00 | 948.34 | 4,500 |
| May 14, 2024 | 998.00 | 1,003.00 | 998.00 | 1,003.00 | 952.14 | 5,900 |
| May 13, 2024 | 998.00 | 1,001.00 | 998.00 | 1,001.00 | 950.24 | 4,100 |
| May 10, 2024 | 999.00 | 1,001.00 | 998.00 | 998.00 | 947.39 | 5,700 |
| May 9, 2024 | 997.00 | 1,001.00 | 997.00 | 1,001.00 | 950.24 | 3,000 |
| May 8, 2024 | 995.00 | 1,003.00 | 995.00 | 997.00 | 946.44 | 8,600 |
| May 7, 2024 | 997.00 | 998.00 | 992.00 | 995.00 | 944.54 | 7,700 |
| May 2, 2024 | 997.00 | 997.00 | 995.00 | 997.00 | 946.44 | 4,800 |
| May 1, 2024 | 993.00 | 998.00 | 993.00 | 998.00 | 947.39 | 6,200 |
| Apr 30, 2024 | 997.00 | 998.00 | 991.00 | 993.00 | 942.65 | 7,700 |